ａｒｔｉｅｎｃｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 4,885 | 5,010 | 4,830 | 4,830 | +70 | +1.5% | 218,000 |
| 2026/08/07 | 4,705 | 4,810 | 4,705 | 4,760 | +10 | +0.2% | 175,800 |
| 2026/08/06 | 4,650 | 4,750 | 4,640 | 4,750 | +130 | +2.8% | 170,400 |
| 2026/08/05 | 4,495 | 4,620 | 4,465 | 4,620 | +145 | +3.2% | 128,000 |
| 2026/08/04 | 4,460 | 4,510 | 4,440 | 4,475 | +15 | +0.3% | 126,600 |
| 2026/08/03 | 4,420 | 4,460 | 4,340 | 4,460 | ±0 | ±0% | 181,000 |
| 2026/07/31 | 4,575 | 4,575 | 4,425 | 4,460 | -45 | -1% | 159,500 |
| 2026/07/30 | 4,450 | 4,535 | 4,430 | 4,505 | +15 | +0.3% | 467,400 |
| 2026/07/29 | 4,485 | 4,520 | 4,415 | 4,490 | +15 | +0.3% | 169,100 |
| 2026/07/28 | 4,515 | 4,555 | 4,435 | 4,475 | -80 | -1.8% | 125,200 |
| 2026/07/27 | 4,580 | 4,580 | 4,510 | 4,555 | +20 | +0.4% | 116,100 |
| 2026/07/24 | 4,520 | 4,540 | 4,495 | 4,535 | -15 | -0.3% | 86,300 |
| 2026/07/23 | 4,605 | 4,635 | 4,520 | 4,550 | -35 | -0.8% | 124,800 |
| 2026/07/22 | 4,580 | 4,625 | 4,545 | 4,585 | +25 | +0.5% | 120,600 |
| 2026/07/21 | 4,570 | 4,615 | 4,500 | 4,560 | +60 | +1.3% | 212,900 |
| 2026/07/17 | 4,455 | 4,505 | 4,405 | 4,500 | ±0 | ±0% | 250,700 |
| 2026/07/16 | 4,415 | 4,530 | 4,415 | 4,500 | -40 | -0.9% | 151,900 |
| 2026/07/15 | 4,450 | 4,550 | 4,450 | 4,540 | +100 | +2.3% | 199,300 |
| 2026/07/14 | 4,255 | 4,440 | 4,250 | 4,440 | +170 | +4% | 187,400 |
| 2026/07/13 | 4,380 | 4,410 | 4,255 | 4,270 | -80 | -1.8% | 100,600 |
| 2026/07/10 | 4,320 | 4,365 | 4,305 | 4,350 | +70 | +1.6% | 153,400 |
| 2026/07/09 | 4,280 | 4,290 | 4,250 | 4,280 | ±0 | ±0% | 76,000 |
| 2026/07/08 | 4,275 | 4,350 | 4,260 | 4,280 | -40 | -0.9% | 147,500 |
| 2026/07/07 | 4,390 | 4,415 | 4,320 | 4,320 | -55 | -1.3% | 102,700 |
| 2026/07/06 | 4,415 | 4,445 | 4,320 | 4,375 | -20 | -0.5% | 85,200 |
| 2026/07/03 | 4,320 | 4,395 | 4,320 | 4,395 | +55 | +1.3% | 91,400 |
| 2026/07/02 | 4,330 | 4,380 | 4,295 | 4,340 | +45 | +1% | 109,400 |
| 2026/07/01 | 4,320 | 4,340 | 4,260 | 4,295 | -20 | -0.5% | 129,000 |
| 2026/06/30 | 4,290 | 4,345 | 4,265 | 4,315 | +40 | +0.9% | 178,500 |
| 2026/06/29 | 4,250 | 4,285 | 4,205 | 4,275 | -10 | -0.2% | 259,800 |
| 2026/06/26 | 4,385 | 4,385 | 4,220 | 4,285 | -85 | -1.9% | 347,200 |
| 2026/06/25 | 4,340 | 4,405 | 4,330 | 4,370 | +100 | +2.3% | 154,200 |
| 2026/06/24 | 4,220 | 4,285 | 4,210 | 4,270 | ±0 | ±0% | 131,800 |
| 2026/06/23 | 4,360 | 4,365 | 4,260 | 4,270 | -60 | -1.4% | 150,300 |
| 2026/06/22 | 4,280 | 4,330 | 4,260 | 4,330 | +85 | +2% | 178,500 |
| 2026/06/19 | 4,275 | 4,300 | 4,230 | 4,245 | -35 | -0.8% | 136,500 |
| 2026/06/18 | 4,280 | 4,320 | 4,230 | 4,280 | ±0 | ±0% | 124,100 |
| 2026/06/17 | 4,170 | 4,290 | 4,170 | 4,280 | +110 | +2.6% | 133,800 |
| 2026/06/16 | 4,195 | 4,215 | 4,155 | 4,170 | -85 | -2% | 91,700 |
| 2026/06/15 | 4,150 | 4,260 | 4,150 | 4,255 | +180 | +4.4% | 136,600 |
| 2026/06/12 | 4,040 | 4,110 | 4,035 | 4,075 | +70 | +1.7% | 157,800 |
| 2026/06/11 | 3,940 | 4,005 | 3,905 | 4,005 | -5 | -0.1% | 90,100 |
| 2026/06/10 | 4,030 | 4,050 | 3,965 | 4,010 | -20 | -0.5% | 108,100 |
| 2026/06/09 | 4,100 | 4,120 | 4,005 | 4,030 | -15 | -0.4% | 143,100 |
| 2026/06/08 | 3,975 | 4,105 | 3,975 | 4,045 | -70 | -1.7% | 151,200 |
| 2026/06/05 | 4,145 | 4,145 | 4,085 | 4,115 | ±0 | ±0% | 86,700 |
| 2026/06/04 | 4,135 | 4,185 | 4,110 | 4,115 | -90 | -2.1% | 120,100 |
| 2026/06/03 | 4,190 | 4,250 | 4,165 | 4,205 | +60 | +1.4% | 115,700 |
| 2026/06/02 | 4,150 | 4,170 | 4,060 | 4,145 | -50 | -1.2% | 157,900 |
| 2026/06/01 | 4,195 | 4,240 | 4,140 | 4,195 | +5 | +0.1% | 168,100 |
1～
50
件表示中 / 4002件
類似銘柄と比較する
現在ご覧いただいている「ａｒｔｉｅｎｃｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ａｒｔｉｅｎｃｅ | 483,000円 | +2.9% | +7.7% | 2.48% | 10.79倍 | 0.81倍 |
|
旧東洋インキＨＤ。接着剤、樹脂、フィルム等に展開。ＦＰＤ用色材、ＥＶ電池分散体が成長製品 |
| 大阪ソーダ | 208,300円 | +8.0% | +12.7% | 1.44% | 17.02倍 | 1.96倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
| 四国化ＨＤ | 291,200円 | +24.5% | +21.6% | 1.03% | 25.19倍 | 2.69倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。半導体材料も。２３年、持株会社制に |
| パーカライ | 173,300円 | -3.0% | -3.4% | 2.89% | 13.04倍 | 0.90倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| エフピコ | 271,600円 | - | - | 2.69% | - | 1.34倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。容器リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム
